Skip to main content

Methanex Corporation (NQ: MEOH )

44.63 -0.38 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.40 33.79 31.38 33.22 1,180,299 +0.30(+0.92%)
Aug 28, 2015 32.15 33.31 31.65 32.92 1,549,843 +0.38(+1.18%)
Aug 27, 2015 31.41 32.96 31.28 32.54 1,936,726 +1.90(+6.20%)
Aug 26, 2015 30.46 30.76 29.52 30.64 2,027,667 +0.93(+3.13%)
Aug 25, 2015 32.03 32.27 29.67 29.71 1,092,515 -1.29(-4.15%)
Aug 24, 2015 31.36 32.99 28.85 31.00 1,609,144 -1.20(-3.72%)
Aug 21, 2015 33.24 33.30 32.11 32.20 2,133,989 -1.10(-3.30%)
Aug 20, 2015 34.38 34.45 33.25 33.30 1,122,546 -1.21(-3.52%)
Aug 19, 2015 34.77 35.07 33.34 34.51 2,363,518 -1.26(-3.53%)
Aug 18, 2015 36.31 36.33 35.59 35.77 617,561 -0.54(-1.48%)
Aug 17, 2015 36.19 36.60 35.87 36.31 786,300 -0.02(-0.07%)
Aug 14, 2015 36.08 36.53 35.79 36.34 756,277 +0.31(+0.86%)
Aug 13, 2015 36.40 36.40 35.52 36.03 1,060,814 -0.51(-1.38%)
Aug 12, 2015 36.92 37.36 36.32 36.53 1,249,077 -0.64(-1.73%)
Aug 11, 2015 37.49 37.84 36.13 37.18 1,269,503 -1.11(-2.90%)
Aug 10, 2015 37.29 38.43 36.64 38.28 717,750 +1.33(+3.60%)
Aug 07, 2015 37.72 38.39 36.84 36.96 1,549,807 -0.82(-2.18%)
Aug 06, 2015 36.77 37.98 36.36 37.78 2,041,177 +0.99(+2.68%)
Aug 05, 2015 36.86 37.71 36.57 36.79 1,179,429 +0.30(+0.83%)
Aug 04, 2015 35.86 36.59 35.41 36.49 1,279,803 +0.72(+2.01%)
Aug 03, 2015 36.62 37.18 35.41 35.77 1,084,750 -0.98(-2.66%)
Jul 31, 2015 37.98 38.40 36.66 36.75 1,497,529 -0.81(-2.15%)
Jul 30, 2015 37.65 38.63 36.55 37.56 2,255,920 -0.36(-0.95%)
Jul 29, 2015 36.83 38.49 36.54 37.92 1,561,230 +0.76(+2.04%)
Jul 28, 2015 36.63 37.27 35.88 37.16 1,189,602 +1.07(+2.96%)
Jul 27, 2015 36.40 36.79 36.08 36.09 1,371,787 -0.47(-1.29%)
Jul 24, 2015 38.61 38.73 36.35 36.57 2,219,485 -2.05(-5.30%)
Jul 23, 2015 39.23 39.30 38.53 38.61 963,602 -0.40(-1.02%)
Jul 22, 2015 38.70 39.03 38.19 39.01 909,060 +0.03(+0.08%)
Jul 21, 2015 38.81 39.87 38.81 38.98 553,301 +0.11(+0.27%)
Jul 20, 2015 39.44 39.44 38.24 38.87 708,339 -0.53(-1.34%)
Jul 17, 2015 40.25 40.29 39.29 39.40 879,499 -0.76(-1.89%)
Jul 16, 2015 40.11 40.53 39.85 40.16 843,684 +0.07(+0.16%)
Jul 15, 2015 41.08 41.32 39.81 40.09 1,994,696 -1.26(-3.05%)
Jul 14, 2015 40.65 41.54 40.24 41.36 844,386 +0.69(+1.70%)
Jul 13, 2015 40.09 41.00 39.87 40.66 1,148,770 +0.32(+0.79%)
Jul 10, 2015 41.24 41.66 40.26 40.35 980,291 -0.51(-1.26%)
Jul 09, 2015 41.29 41.97 40.85 40.86 837,618 +0.11(+0.26%)
Jul 08, 2015 41.70 41.87 40.72 40.75 1,375,324 -1.27(-3.03%)
Jul 07, 2015 42.00 42.17 40.27 42.03 2,439,245 -0.17(-0.41%)
Jul 06, 2015 43.50 43.65 42.02 42.20 1,071,861 -2.10(-4.75%)
Jul 02, 2015 44.59 44.30 44.30 44.30 493,195 -0.06(-0.13%)
Jul 01, 2015 45.53 46.32 44.35 44.36 1,046,094 -1.01(-2.23%)
Jun 30, 2015 45.62 45.73 44.99 45.37 814,397 +0.11(+0.25%)
Jun 29, 2015 45.58 46.00 44.99 45.25 1,094,971 -1.12(-2.43%)
Jun 26, 2015 46.51 47.05 46.17 46.38 584,509 -0.17(-0.37%)
Jun 25, 2015 45.87 46.65 45.61 46.55 648,930 +0.84(+1.84%)
Jun 24, 2015 45.69 45.97 45.42 45.71 487,336 -0.12(-0.27%)
Jun 23, 2015 45.64 46.05 45.44 45.83 523,222 +0.17(+0.37%)
Jun 22, 2015 44.83 45.74 44.79 45.66 704,203 +0.73(+1.63%)
Jun 19, 2015 45.02 45.15 44.54 44.93 519,433 -0.14(-0.31%)
Jun 18, 2015 44.06 45.19 43.80 45.07 1,003,330 +1.30(+2.96%)
Jun 17, 2015 44.08 44.57 43.53 43.77 541,827 +0.07(+0.17%)
Jun 16, 2015 43.49 43.96 43.16 43.70 453,134 +0.03(+0.07%)
Jun 15, 2015 44.05 44.34 43.57 43.66 539,408 -1.02(-2.28%)
Jun 12, 2015 44.27 44.86 44.19 44.68 382,416 +0.06(+0.14%)
Jun 11, 2015 44.81 44.88 43.91 44.62 513,328 -0.26(-0.58%)
Jun 10, 2015 44.95 45.50 44.52 44.88 626,096 +0.49(+1.10%)
Jun 09, 2015 43.69 44.74 43.69 44.40 1,090,217 +0.96(+2.20%)
Jun 08, 2015 44.12 44.12 43.22 43.44 736,930 -0.77(-1.74%)
Jun 05, 2015 44.03 44.74 43.49 44.21 560,227 -0.01(-0.02%)
Jun 04, 2015 45.40 45.40 44.04 44.22 658,189 -1.45(-3.18%)
Jun 03, 2015 45.68 46.36 45.43 45.67 441,252 -0.07(-0.16%)
Jun 02, 2015 44.57 46.23 44.57 45.74 846,348 +1.29(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.